U.S. markets closed

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
133.00+0.13 (+0.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021132.76133.11132.13133.00133.0013,475,500
Sep 16, 2021133.38133.63131.96132.87132.8710,525,700
Sep 15, 2021132.18133.83131.98133.21133.2110,299,900
Sep 14, 2021132.99133.30132.12132.35132.3510,436,300
Sep 13, 2021133.89133.97131.70132.37132.3711,676,700
Sep 10, 2021134.90135.02133.12133.19133.1910,560,100
Sep 09, 2021135.80136.11134.34134.42134.428,905,600
Sep 08, 2021135.78136.21135.42135.99135.996,986,200
Sep 07, 2021136.34136.56135.16136.05136.058,739,100
Sep 03, 2021136.56137.04135.91136.85136.855,632,800
Sep 02, 2021135.75136.72135.60136.70136.706,847,800
Sep 01, 2021135.32135.44133.97135.25135.2510,571,100
Aug 31, 2021135.42136.05134.73135.21135.219,299,100
Aug 30, 2021134.51135.88134.50135.39135.396,417,200
Aug 27, 2021135.08135.45134.41134.63134.638,678,700
Aug 26, 2021135.39135.69134.52134.78134.785,972,100
Aug 25, 2021135.55135.62134.75135.31135.316,918,500
Aug 24, 2021136.16136.18135.29135.68135.686,548,100
Aug 23, 2021136.88136.98136.12136.16136.168,471,300
Aug 20, 2021135.47136.52135.00136.11136.117,252,700
Aug 19, 2021133.84136.04133.80135.34135.3411,669,200
Aug 18, 2021136.63136.78134.65134.73134.7312,427,700
Aug 17, 2021134.85136.81134.78136.81136.8113,874,500
Aug 16, 2021133.69135.23133.23135.21135.218,404,200
Aug 13, 2021133.19133.72133.03133.69133.697,922,900
Aug 12, 2021131.95132.97131.86132.86132.868,220,300
Aug 11, 2021133.35133.56131.71131.82131.8214,512,500
Aug 10, 2021133.52133.79132.63133.14133.145,832,600
Aug 09, 2021133.13133.70133.03133.45133.459,852,500
Aug 06, 2021132.99133.11132.09132.94132.946,923,700
Aug 05, 2021133.50133.52132.04133.05133.058,240,900
Aug 04, 2021133.65134.47133.43133.60133.608,322,100
Aug 03, 2021132.39134.21132.30134.17134.177,701,700
Aug 02, 2021132.67132.85131.94132.33132.338,366,300
Jul 30, 2021131.81132.64131.63132.15132.156,632,100
Jul 29, 2021132.14132.23131.64132.03132.035,662,700
Jul 28, 2021131.05132.09130.72131.71131.717,432,600
Jul 27, 2021130.45131.24130.10131.24131.249,551,600
Jul 26, 2021131.11131.49130.20130.63130.636,626,500
Jul 23, 2021130.53131.61130.37131.48131.488,303,800
Jul 22, 2021129.14129.98128.79129.98129.989,261,100
Jul 21, 2021129.34129.38127.64129.03129.038,295,700
Jul 20, 2021127.68129.55127.68128.82128.8215,053,700
Jul 19, 2021127.78128.39126.23127.27127.2719,460,400
Jul 16, 2021128.60129.09128.18128.62128.626,511,000
Jul 15, 2021128.03128.59127.48128.27128.278,750,600
Jul 14, 2021129.13129.24128.49128.72128.727,487,000
Jul 13, 2021128.80129.26128.53128.84128.849,698,800
Jul 12, 2021128.71129.60128.61128.96128.969,097,900
Jul 09, 2021128.73129.10128.42128.71128.715,224,200
Jul 08, 2021127.78128.37127.11128.27128.278,386,600
Jul 07, 2021128.18128.98127.71128.98128.9818,435,700
Jul 06, 2021127.91128.18127.26128.17128.1711,413,100
Jul 02, 2021127.23128.41127.01128.29128.2912,327,900
Jul 01, 2021126.04127.16125.99127.07127.0712,021,000
Jun 30, 2021125.90126.21125.47125.95125.958,542,700
Jun 29, 2021125.90126.42125.74126.03126.036,165,500
Jun 28, 2021125.83126.05125.41125.89125.894,631,400
Jun 25, 2021125.08126.08125.01125.70125.708,344,200
Jun 24, 2021125.22126.01124.99125.13125.137,029,200
Jun 23, 2021124.84125.13124.44124.49124.496,506,600
Jun 22, 2021124.82125.18124.40125.01125.017,194,000
Jun 21, 2021123.65124.97123.20124.74124.746,655,400
Jun 21, 20210.481 Dividend
Jun 18, 2021124.24124.41123.57123.74123.2611,152,600
Jun 17, 2021124.00125.50123.98125.17124.686,527,000
Jun 16, 2021124.83125.46123.87124.22123.7411,653,200
Jun 15, 2021124.79124.98124.17124.70124.225,409,100
Jun 14, 2021124.48124.68123.78124.66124.185,156,000
Jun 11, 2021125.25125.31123.92124.55124.076,958,100
Jun 10, 2021123.63125.58123.58125.44124.959,350,900
Jun 09, 2021122.46123.54122.46123.33122.857,965,600
Jun 08, 2021122.83122.90121.21122.15121.6810,799,500
Jun 07, 2021122.39123.61122.18122.53122.0513,978,500
Jun 04, 2021122.34122.70121.95122.09121.6211,228,900
Jun 03, 2021120.88122.02120.61121.70121.2313,244,400
Jun 02, 2021121.68121.99121.04121.33120.8613,245,100
Jun 01, 2021123.75123.79121.47121.57121.1013,368,300
May 28, 2021123.59124.62123.52123.60123.1210,059,900
May 27, 2021123.65123.75123.05123.12122.648,102,900
May 26, 2021124.08124.12122.86123.39122.916,848,800
May 25, 2021124.66124.67123.97124.11123.636,798,500
May 24, 2021125.00125.25124.43124.48124.004,958,800
May 21, 2021124.75125.66124.26124.36123.888,423,300
May 20, 2021123.01124.87123.01124.34123.867,522,700
May 19, 2021122.46123.13121.59123.05122.5710,063,000
May 18, 2021123.18123.97122.77123.26122.789,202,000
May 17, 2021123.31123.88123.14123.22122.745,997,700
May 14, 2021123.54123.86123.14123.45122.976,590,400
May 13, 2021121.95123.39121.76122.83122.3511,228,000
May 12, 2021122.23122.84121.61121.73121.2610,946,500
May 11, 2021123.58124.10122.61122.89122.4111,357,800
May 10, 2021124.52125.19124.18124.23123.758,846,700
May 07, 2021123.51124.72123.46124.07123.597,576,700
May 06, 2021122.36123.23121.73123.22122.7416,115,000
May 05, 2021123.01123.44122.81123.06122.5816,713,700
May 04, 2021122.53122.93122.00122.84122.3616,186,300
May 03, 2021121.99122.84121.82122.71122.2313,179,100
Apr 30, 2021121.21121.92121.11121.33120.867,153,400
Apr 29, 2021122.31122.34121.03121.69121.228,148,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...